KissMeData/034220/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202400,17601384970,16630,16630,16630,16630,106864
20230622,202300,17601384970,16630,16630,16630,16630,0
20230622,202200,17601384970,16630,16630,16630,16630,0
20230622,202100,17601384970,16630,16630,16630,16630,0
20230622,202000,17601384970,16630,16630,16630,16630,0
20230622,201900,17601384970,16630,16630,16630,16630,0
20230622,201800,17601384970,16630,16630,16630,16630,0
20230622,201700,17601384970,16630,16630,16630,16630,0
20230622,201600,17601384970,16630,16630,16630,16630,0
20230622,201500,17601384970,16630,16630,16630,16630,0
20230622,201400,17601384970,16630,16630,16630,16630,0
20230622,201300,17601384970,16630,16630,16630,16630,0
20230622,201200,17601384970,16630,16630,16630,16630,0
20230622,201100,17601384970,16630,16630,16630,16630,0
20230622,201000,17601384970,16630,16630,16630,16630,0
20230622,200900,17601384970,16630,16630,16630,16630,0
20230622,200800,17601384970,16630,16630,16630,16630,0
20230622,200700,17601384970,16630,16630,16630,16630,0
20230622,200600,17601384970,16630,16630,16630,16630,0
20230622,200500,17601384970,16630,16630,16630,16630,0
20230622,200400,17601384970,16630,16630,16630,16630,0
20230622,200300,17601384970,16630,16630,16630,16630,0
20230622,200200,17601384970,16630,16630,16630,16630,0
20230622,200100,17601384970,16630,16630,16630,16630,0
20230622,200000,17601384970,16630,16630,16630,16630,0
20230622,195900,17601384970,16630,16630,16630,16630,0
20230622,195800,17601384970,16630,16630,16630,16630,0
20230622,195700,17601384970,16630,16630,16630,16630,0
20230622,195600,17601384970,16630,16630,16630,16630,0
20230622,195500,17601384970,16630,16630,16630,16630,0
20230622,195400,17601384970,16630,16630,16630,16630,106864
20230622,195300,17601384970,16630,16630,16630,16630,0
20230622,195200,17601384970,16630,16630,16630,16630,0
20230622,195100,17601384970,16630,16630,16630,16630,0
20230622,195000,17601384970,16630,16630,16630,16630,0
20230622,194900,17601384970,16630,16630,16630,16630,0
20230622,194800,17601384970,16630,16630,16630,16630,0
20230622,194700,17601384970,16630,16630,16630,16630,0
20230622,194600,17601384970,16630,16630,16630,16630,0
20230622,194500,17601384970,16630,16630,16630,16630,0
20230622,194400,17601384970,16630,16630,16630,16630,0
20230622,194300,17601384970,16630,16630,16630,16630,0
20230622,194200,17601384970,16630,16630,16630,16630,0
20230622,194100,17601384970,16630,16630,16630,16630,0
20230622,194000,17601384970,16630,16630,16630,16630,0
20230622,193900,17601384970,16630,16630,16630,16630,0
20230622,193800,17601384970,16630,16630,16630,16630,0
20230622,193700,17601384970,16630,16630,16630,16630,0
20230622,193600,17601384970,16630,16630,16630,16630,0
20230622,193500,17601384970,16630,16630,16630,16630,0
20230622,193400,17601384970,16630,16630,16630,16630,0
20230622,193300,17601384970,16630,16630,16630,16630,0
20230622,193200,17601384970,16630,16630,16630,16630,0
20230622,193100,17601384970,16630,16630,16630,16630,0
20230622,193000,17601384970,16630,16630,16630,16630,0
20230622,192900,17601384970,16630,16630,16630,16630,0
20230622,192800,17601384970,16630,16630,16630,16630,0
20230622,192700,17601384970,16630,16630,16630,16630,0
20230622,192600,17601384970,16630,16630,16630,16630,0
20230622,192500,17601384970,16630,16630,16630,16630,0
20230622,192400,17601384970,16630,16630,16630,16630,106864
20230622,192300,17601384970,16630,16630,16630,16630,0
20230622,192200,17601384970,16630,16630,16630,16630,0
20230622,192100,17601384970,16630,16630,16630,16630,0
20230622,192000,17601384970,16630,16630,16630,16630,0
20230622,191900,17601384970,16630,16630,16630,16630,0
20230622,191800,17601384970,16630,16630,16630,16630,0
20230622,191700,17601384970,16630,16630,16630,16630,0
20230622,191600,17601384970,16630,16630,16630,16630,0
20230622,191500,17601384970,16630,16630,16630,16630,0
20230622,191400,17601384970,16630,16630,16630,16630,0
20230622,191300,17601384970,16630,16630,16630,16630,0
20230622,191200,17601384970,16630,16630,16630,16630,0
20230622,191100,17601384970,16630,16630,16630,16630,0
20230622,191000,17601384970,16630,16630,16630,16630,0
20230622,190900,17601384970,16630,16630,16630,16630,0
20230622,190800,17601384970,16630,16630,16630,16630,0
20230622,190700,17601384970,16630,16630,16630,16630,0
20230622,190600,17601384970,16630,16630,16630,16630,0
20230622,190500,17601384970,16630,16630,16630,16630,0
20230622,190400,17601384970,16630,16630,16630,16630,0
20230622,190300,17601384970,16630,16630,16630,16630,0
20230622,190200,17601384970,16630,16630,16630,16630,0
20230622,190100,17601384970,16630,16630,16630,16630,0
20230622,190000,17601384970,16630,16630,16630,16630,0
20230622,185900,17601384970,16630,16630,16630,16630,0
20230622,185800,17601384970,16630,16630,16630,16630,0
20230622,185700,17601384970,16630,16630,16630,16630,0
20230622,185600,17601384970,16630,16630,16630,16630,0
20230622,185500,17601384970,16630,16630,16630,16630,0
20230622,185400,17601384970,16630,16630,16630,16630,106864
20230622,185300,17601384970,16630,16630,16630,16630,0
20230622,185200,17601384970,16630,16630,16630,16630,0
20230622,185100,17601384970,16630,16630,16630,16630,0
20230622,185000,17601384970,16630,16630,16630,16630,0
20230622,184900,17601384970,16630,16630,16630,16630,0
20230622,184800,17601384970,16630,16630,16630,16630,0
20230622,184700,17601384970,16630,16630,16630,16630,0
20230622,184600,17601384970,16630,16630,16630,16630,0
20230622,184500,17601384970,16630,16630,16630,16630,0
20230622,184400,17601384970,16630,16630,16630,16630,0
20230622,184300,17601384970,16630,16630,16630,16630,0
20230622,184200,17601384970,16630,16630,16630,16630,0
20230622,184100,17601384970,16630,16630,16630,16630,0
20230622,184000,17601384970,16630,16630,16630,16630,0
20230622,183900,17601384970,16630,16630,16630,16630,0
20230622,183800,17601384970,16630,16630,16630,16630,0
20230622,183700,17601384970,16630,16630,16630,16630,0
20230622,183600,17601384970,16630,16630,16630,16630,0
20230622,183500,17601384970,16630,16630,16630,16630,0
20230622,183400,17601384970,16630,16630,16630,16630,0
20230622,183300,17601384970,16630,16630,16630,16630,0
20230622,183200,17601384970,16630,16630,16630,16630,0
20230622,183100,17601384970,16630,16630,16630,16630,0
20230622,183000,17601384970,16630,16630,16630,16630,0
20230622,182900,17601384970,16630,16630,16630,16630,0
20230622,182800,17601384970,16630,16630,16630,16630,0
20230622,182700,17601384970,16630,16630,16630,16630,0
20230622,182600,17601384970,16630,16630,16630,16630,0
20230622,182500,17601384970,16630,16630,16630,16630,0
20230622,182400,17601384970,16630,16630,16630,16630,106864
20230622,182300,17601384970,16630,16630,16630,16630,0
20230622,182200,17601384970,16630,16630,16630,16630,0
20230622,182100,17601384970,16630,16630,16630,16630,0
20230622,182000,17601384970,16630,16630,16630,16630,0
20230622,181900,17601384970,16630,16630,16630,16630,0
20230622,181800,17601384970,16630,16630,16630,16630,0
20230622,181700,17601384970,16630,16630,16630,16630,0
20230622,181600,17601384970,16630,16630,16630,16630,0
20230622,181500,17601384970,16630,16630,16630,16630,0
20230622,181400,17601384970,16630,16630,16630,16630,0
20230622,181300,17601384970,16630,16630,16630,16630,0
20230622,181200,17601384970,16630,16630,16630,16630,0
20230622,181100,17601384970,16630,16630,16630,16630,0
20230622,181000,17601384970,16630,16630,16630,16630,0
20230622,180900,17601384970,16630,16630,16630,16630,0
20230622,180800,17601384970,16630,16630,16630,16630,0
20230622,180700,17601384970,16630,16630,16630,16630,0
20230622,180600,17601384970,16630,16630,16630,16630,0
20230622,180500,17601384970,16630,16630,16630,16630,0
20230622,180400,17601384970,16630,16630,16630,16630,0
20230622,180300,17601384970,16630,16630,16630,16630,0
20230622,180200,17601384970,16630,16630,16630,16630,0
20230622,180100,17601384970,16630,16630,16630,16630,0
20230622,180000,17601384970,16630,16630,16630,16630,0
20230622,175900,17601384970,16630,16630,16630,16630,0
20230622,175800,17601384970,16630,16630,16630,16630,0
20230622,175700,17601384970,16630,16630,16630,16630,0
20230622,175600,17601384970,16630,16630,16630,16630,0
20230622,175500,17601384970,16630,16630,16630,16630,0
20230622,175400,17601384970,16630,16630,16630,16630,106864
20230622,175300,17601384970,16630,16630,16630,16630,0
20230622,175200,17601384970,16630,16630,16630,16630,0
20230622,175100,17601384970,16630,16630,16630,16630,0
20230622,175000,17601384970,16630,16630,16630,16630,0
20230622,174900,17601384970,16630,16630,16630,16630,0
20230622,174800,17601384970,16630,16630,16630,16630,0
20230622,174700,17601384970,16630,16630,16630,16630,0
20230622,174600,17601384970,16630,16630,16630,16630,0
20230622,174500,17601384970,16630,16630,16630,16630,0
20230622,174400,17601384970,16630,16630,16630,16630,0
20230622,174300,17601384970,16630,16630,16630,16630,0
20230622,174200,17601384970,16630,16630,16630,16630,0
20230622,174100,17601384970,16630,16630,16630,16630,0
20230622,174000,17601384970,16630,16630,16630,16630,0
20230622,173900,17601384970,16630,16630,16630,16630,0
20230622,173800,17601384970,16630,16630,16630,16630,0
20230622,173700,17601384970,16630,16630,16630,16630,0
20230622,173600,17601384970,16630,16630,16630,16630,0
20230622,173500,17601384970,16630,16630,16630,16630,0
20230622,173400,17601384970,16630,16630,16630,16630,0
20230622,173300,17601384970,16630,16630,16630,16630,0
20230622,173200,17601384970,16630,16630,16630,16630,0
20230622,173100,17601384970,16630,16630,16630,16630,0
20230622,173000,17601384970,16630,16630,16630,16630,0
20230622,172900,17601384970,16630,16630,16630,16630,0
20230622,172800,17601384970,16630,16630,16630,16630,0
20230622,172700,17601384970,16630,16630,16630,16630,0
20230622,172600,17601384970,16630,16630,16630,16630,0
20230622,172500,17601384970,16630,16630,16630,16630,0
20230622,172400,17601384970,16630,16630,16630,16630,106864
20230622,172300,17601384970,16630,16630,16630,16630,0
20230622,172200,17601384970,16630,16630,16630,16630,0
20230622,172100,17601384970,16630,16630,16630,16630,0
20230622,172000,17601384970,16630,16630,16630,16630,0
20230622,171900,17601384970,16630,16630,16630,16630,0
20230622,171800,17601384970,16630,16630,16630,16630,0
20230622,171700,17601384970,16630,16630,16630,16630,0
20230622,171600,17601384970,16630,16630,16630,16630,0
20230622,171500,17601384970,16630,16630,16630,16630,0
20230622,171400,17601384970,16630,16630,16630,16630,0
20230622,171300,17601384970,16630,16630,16630,16630,0
20230622,171200,17601384970,16630,16630,16630,16630,0
20230622,171100,17601384970,16630,16630,16630,16630,0
20230622,171000,17601384970,16630,16630,16630,16630,0
20230622,170900,17601384970,16630,16630,16630,16630,0
20230622,170800,17601384970,16630,16630,16630,16630,0
20230622,170700,17601384970,16630,16630,16630,16630,0
20230622,170600,17601384970,16630,16630,16630,16630,0
20230622,170500,17601384970,16630,16630,16630,16630,0
20230622,170400,17601384970,16630,16630,16630,16630,0
20230622,170300,17601384970,16630,16630,16630,16630,0
20230622,170200,17601384970,16630,16630,16630,16630,0
20230622,170100,17601384970,16630,16630,16630,16630,0
20230622,170000,17601384970,16630,16630,16630,16630,0
20230622,165900,17601384970,16630,16630,16630,16630,0
20230622,165800,17601384970,16630,16630,16630,16630,0
20230622,165700,17601384970,16630,16630,16630,16630,0
20230622,165600,17601384970,16630,16630,16630,16630,0
20230622,165500,17601384970,16630,16630,16630,16630,0
20230622,165400,17601384970,16630,16630,16630,16630,106864
20230622,165300,17601384970,16630,16630,16630,16630,0
20230622,165200,17601384970,16630,16630,16630,16630,0
20230622,165100,17601384970,16630,16630,16630,16630,0
20230622,165000,17601384970,16630,16630,16630,16630,0
20230622,164900,17601384970,16630,16630,16630,16630,0
20230622,164800,17601384970,16630,16630,16630,16630,0
20230622,164700,17601384970,16630,16630,16630,16630,0
20230622,164600,17601384970,16630,16630,16630,16630,0
20230622,164500,17601384970,16630,16630,16630,16630,0
20230622,164400,17601384970,16630,16630,16630,16630,0
20230622,164300,17601384970,16630,16630,16630,16630,0
20230622,164200,17601384970,16630,16630,16630,16630,0
20230622,164100,17601384970,16630,16630,16630,16630,0
20230622,164000,17601384970,16630,16630,16630,16630,0
20230622,163900,17601384970,16630,16630,16630,16630,0
20230622,163800,17601384970,16630,16630,16630,16630,0
20230622,163700,17601384970,16630,16630,16630,16630,0
20230622,163600,17601384970,16630,16630,16630,16630,0
20230622,163500,17601384970,16630,16630,16630,16630,0
20230622,163400,17601384970,16630,16630,16630,16630,0
20230622,163300,17601384970,16630,16630,16630,16630,0
20230622,163200,17601384970,16630,16630,16630,16630,0
20230622,163100,17601384970,16630,16630,16630,16630,0
20230622,163000,17601384970,16630,16630,16630,16630,0
20230622,162900,17601384970,16630,16630,16630,16630,0
20230622,162800,17601384970,16630,16630,16630,16630,0
20230622,162700,17601384970,16630,16630,16630,16630,0
20230622,162600,17601384970,16630,16630,16630,16630,0
20230622,162500,17601384970,16630,16630,16630,16630,0
20230622,162400,17601384970,16630,16630,16630,16630,106864
20230622,162300,17601384970,16630,16630,16630,16630,0
20230622,162200,17601384970,16630,16630,16630,16630,0
20230622,162100,17601384970,16630,16630,16630,16630,0
20230622,162000,17601384970,16630,16630,16630,16630,0
20230622,161900,17601384970,16630,16630,16630,16630,0
20230622,161800,17601384970,16630,16630,16630,16630,0
20230622,161700,17601384970,16630,16630,16630,16630,0
20230622,161600,17601384970,16630,16630,16630,16630,0
20230622,161500,17601384970,16630,16630,16630,16630,0
20230622,161400,17601384970,16630,16630,16630,16630,0
20230622,161300,17601384970,16630,16630,16630,16630,0
20230622,161200,17601384970,16630,16630,16630,16630,0
20230622,161100,17601384970,16630,16630,16630,16630,0
20230622,161000,17601384970,16630,16630,16630,16630,0
20230622,160900,17601384970,16630,16630,16630,16630,0
20230622,160800,17601384970,16630,16630,16630,16630,0
20230622,160700,17601384970,16630,16630,16630,16630,0
20230622,160600,17601384970,16630,16630,16630,16630,0
20230622,160500,17601384970,16630,16630,16630,16630,0
20230622,160400,17601384970,16630,16630,16630,16630,0
20230622,160300,17601384970,16630,16630,16630,16630,0
20230622,160200,17601384970,16630,16630,16630,16630,0
20230622,160100,17601384970,16630,16630,16630,16630,0
20230622,160000,17601384970,16630,16630,16630,16630,0
20230622,155900,17601384970,16630,16630,16630,16630,0
20230622,155800,17601384970,16630,16630,16630,16630,0
20230622,155700,17601384970,16630,16630,16630,16630,0
20230622,155600,17601384970,16630,16630,16630,16630,0
20230622,155500,17601384970,16630,16630,16630,16630,0
20230622,155400,17601384970,16630,16630,16630,16630,106864
20230622,155300,17601384970,16630,16630,16630,16630,0
20230622,155200,17601384970,16630,16630,16630,16630,0
20230622,155100,17601384970,16630,16630,16630,16630,0
20230622,155000,17601384970,16630,16630,16630,16630,0
20230622,154900,17601384970,16630,16630,16630,16630,0
20230622,154800,17601384970,16630,16630,16630,16630,0
20230622,154700,17601384970,16630,16630,16630,16630,0
20230622,154600,17601384970,16630,16630,16630,16630,0
20230622,154500,17601384970,16630,16630,16630,16630,0
20230622,154400,17601384970,16630,16630,16630,16630,0
20230622,154300,17601384970,16630,16630,16630,16630,0
20230622,154200,17601384970,16630,16630,16630,16630,0
20230622,154100,17601384970,16630,16630,16630,16630,0
20230622,154000,17601384970,16630,16630,16630,16630,0
20230622,153900,17601384970,16630,16630,16630,16630,0
20230622,153800,17601384970,16630,16630,16630,16630,0
20230622,153700,17601384970,16630,16630,16630,16630,0
20230622,153600,17601384970,16630,16630,16630,16630,0
20230622,153500,17601384970,16630,16630,16630,16630,0
20230622,153400,17601384970,16630,16630,16630,16630,0
20230622,153300,17601384970,16630,16630,16630,16630,0
20230622,153200,17601384970,16630,16630,16630,16630,0
20230622,153100,17601384970,16630,16630,16630,16630,0
20230622,153000,17601384970,16630,16630,16630,16630,106864
20230622,152900,15824236650,16610,16610,16610,16610,0
20230622,152800,15824236650,16610,16610,16610,16610,0
20230622,152700,15824236650,16610,16610,16610,16610,0
20230622,152600,15824236650,16610,16610,16610,16610,0
20230622,152500,15824236650,16610,16610,16610,16610,0
20230622,152400,15824236650,16610,16610,16610,16610,0
20230622,152300,15824236650,16610,16610,16610,16610,0
20230622,152200,15824236650,16610,16610,16610,16610,0
20230622,152100,15824236650,16610,16610,16610,16610,0
20230622,152000,15824236650,16610,16610,16610,16610,0
20230622,151900,15824236650,16610,16610,16610,16600,964
20230622,151800,15808231710,16600,16600,16610,16600,1557
20230622,151700,15782379690,16600,16610,16610,16600,2014
20230622,151600,15748942000,16610,16610,16610,16600,4551
20230622,151500,15673390100,16610,16600,16610,16600,850
20230622,151400,15659279620,16610,16620,16620,16600,1482
20230622,151300,15634665770,16610,16610,16620,16600,2008
20230622,151200,15601317240,16610,16610,16610,16600,1149
20230622,151100,15582240380,16600,16600,16620,16600,5019
20230622,151000,15498866430,16600,16610,16620,16600,3177
20230622,150900,15446098380,16610,16630,16630,16610,4318
20230622,150800,15374329810,16620,16630,16630,16620,999
20230622,150700,15357722330,16620,16630,16630,16620,1468
20230622,150600,15333317760,16640,16610,16640,16610,4761
20230622,150500,15254187080,16610,16620,16620,16610,1472
20230622,150400,15229727480,16610,16610,16620,16610,873
20230622,150300,15215224040,16610,16610,16620,16610,731
20230622,150200,15203081770,16610,16620,16620,16610,1645
20230622,150100,15175752620,16610,16630,16630,16610,982
20230622,150000,15159439280,16630,16620,16630,16610,3114
20230622,145900,15107680910,16610,16620,16630,16610,2409
20230622,145800,15067659250,16630,16620,16630,16620,1085
20230622,145700,15049624290,16630,16620,16650,16620,3456
20230622,145600,14992115110,16620,16620,16640,16620,1979
20230622,145500,14959212310,16620,16630,16640,16620,2891
20230622,145400,14911129220,16630,16620,16630,16610,5907
20230622,145300,14812960030,16610,16620,16620,16610,717
20230622,145200,14801049570,16620,16610,16620,16610,2627
20230622,145100,14757412480,16600,16610,16610,16600,2129
20230622,145000,14722060950,16610,16600,16610,16600,1555
20230622,144900,14696245300,16610,16600,16610,16600,2119
20230622,144800,14661054410,16600,16610,16610,16600,2612
20230622,144700,14617681110,16600,16600,16610,16600,2429
20230622,144600,14577356670,16610,16610,16610,16600,1541
20230622,144500,14551770630,16610,16610,16610,16600,1652
20230622,144400,14524336660,16610,16610,16610,16600,3197
20230622,144300,14471260640,16610,16610,16610,16600,3673
20230622,144200,14410262760,16610,16590,16610,16590,2651
20230622,144100,14366258690,16590,16600,16600,16590,1265
20230622,144000,14345262380,16590,16590,16600,16590,3217
20230622,143900,14291869010,16600,16600,16610,16590,1794
20230622,143800,14262094800,16600,16610,16610,16600,3939
20230622,143700,14196703840,16600,16600,16610,16600,1140
20230622,143600,14177775560,16610,16610,16610,16600,1186
20230622,143500,14158083270,16610,16610,16620,16600,2595
20230622,143400,14114984390,16620,16620,16620,16610,667
20230622,143300,14103902450,16610,16600,16620,16600,1466
20230622,143200,14079551730,16600,16610,16620,16600,592
20230622,143100,14069718550,16610,16620,16620,16600,4120
20230622,143000,14001273620,16620,16610,16620,16590,28173
20230622,142900,13533510670,16610,16620,16620,16610,1497
20230622,142800,13508642880,16620,16610,16620,16610,4654
20230622,142700,13431338900,16620,16620,16620,16610,690
20230622,142600,13419874920,16620,16620,16630,16620,2636
20230622,142500,13376059440,16620,16620,16630,16620,690
20230622,142400,13364590110,16620,16630,16640,16620,1073
20230622,142300,13346744100,16630,16620,16640,16620,571
20230622,142200,13337246620,16640,16630,16640,16620,1980
20230622,142100,13304306530,16630,16630,16630,16620,526
20230622,142000,13295560540,16630,16630,16640,16620,805
20230622,141900,13282175680,16640,16620,16640,16620,978
20230622,141800,13265910280,16630,16620,16630,16620,1896
20230622,141700,13234394370,16620,16620,16630,16610,3607
20230622,141600,13174456130,16620,16630,16630,16620,3197
20230622,141500,13121321200,16630,16630,16630,16620,1071
20230622,141400,13103514170,16620,16620,16630,16620,268
20230622,141300,13099059480,16630,16640,16640,16620,4755
20230622,141200,13019985010,16630,16630,16650,16630,2862
20230622,141100,12972379670,16640,16640,16650,16630,1022
20230622,141000,12955375630,16640,16650,16650,16630,1339
20230622,140900,12933091560,16660,16650,16660,16630,1072
20230622,140800,12915249170,16650,16640,16670,16640,661
20230622,140700,12904243590,16640,16650,16650,16630,2343
20230622,140600,12865248860,16650,16650,16670,16650,1202
20230622,140500,12845228330,16650,16650,16700,16640,3351
20230622,140400,12789392540,16650,16650,16660,16650,390
20230622,140300,12782897900,16650,16640,16660,16640,953
20230622,140200,12767027570,16650,16640,16650,16640,866
20230622,140100,12752610550,16650,16660,16660,16640,426
20230622,140000,12745515520,16660,16670,16670,16650,670
20230622,135900,12734351250,16660,16660,16670,16650,585
20230622,135800,12724606160,16670,16660,16680,16650,3781
20230622,135700,12661593800,16660,16650,16660,16640,2625
20230622,135600,12617886250,16660,16650,16660,16640,1010
20230622,135500,12601074350,16660,16670,16680,16630,12434
20230622,135400,12394123800,16680,16690,16690,16660,1374
20230622,135300,12371205230,16690,16680,16690,16670,954
20230622,135200,12355292340,16670,16670,16680,16670,700
20230622,135100,12343623070,16670,16670,16680,16660,933
20230622,135000,12328068940,16660,16670,16680,16660,596
20230622,134900,12318134990,16670,16680,16690,16670,2299
20230622,134800,12279789230,16680,16680,16690,16680,489
20230622,134700,12271629890,16680,16690,16690,16680,1419
20230622,134600,12247956560,16690,16680,16710,16680,2003
20230622,134500,12214504760,16680,16680,16690,16680,621
20230622,134400,12204143110,16680,16700,16700,16680,250
20230622,134300,12199971230,16690,16690,16710,16680,1322
20230622,134200,12177902380,16690,16690,16700,16680,548
20230622,134100,12168757680,16690,16690,16700,16680,449
20230622,134000,12161265560,16680,16700,16720,16680,1634
20230622,133900,12133978480,16700,16690,16700,16680,558
20230622,133800,12124667950,16690,16690,16720,16670,2483
20230622,133700,12083205130,16690,16690,16690,16680,540
20230622,133600,12074194060,16700,16710,16710,16690,1853
20230622,133500,12043248920,16720,16710,16720,16700,1982
20230622,133400,12010127720,16720,16720,16720,16710,698
20230622,133300,11998462940,16720,16730,16730,16710,3561
20230622,133200,11938923940,16730,16730,16740,16710,6407
20230622,133100,11831779030,16730,16720,16730,16720,1948
20230622,133000,11799190450,16730,16730,16730,16720,743
20230622,132900,11786764030,16720,16710,16740,16710,1641
20230622,132800,11759308090,16720,16700,16720,16690,4936
20230622,132700,11676866400,16700,16690,16700,16690,821
20230622,132600,11663161370,16690,16690,16700,16690,294
20230622,132500,11658253780,16700,16690,16700,16690,1236
20230622,132400,11637616040,16690,16690,16700,16690,261
20230622,132300,11633259160,16700,16700,16700,16690,493
20230622,132200,11625029340,16700,16690,16700,16690,1336
20230622,132100,11602718770,16700,16680,16700,16680,2371
20230622,132000,11563163180,16670,16670,16680,16670,404
20230622,131900,11556427860,16670,16670,16680,16670,1233
20230622,131800,11535869550,16670,16680,16680,16660,3513
20230622,131700,11477305410,16680,16670,16690,16670,735
20230622,131600,11465047780,16680,16670,16690,16670,1642
20230622,131500,11437659300,16680,16700,16710,16680,5230
20230622,131400,11350369100,16700,16710,16710,16700,3056
20230622,131300,11299330850,16710,16710,16720,16700,775
20230622,131200,11286380930,16710,16710,16720,16700,2519
20230622,131100,11244286900,16710,16700,16720,16700,1477
20230622,131000,11219609440,16710,16710,16710,16700,1455
20230622,130900,11195306460,16710,16710,16720,16700,1687
20230622,130800,11167117080,16710,16710,16710,16700,465
20230622,130700,11159348560,16710,16690,16720,16690,778
20230622,130600,11146357290,16690,16710,16710,16690,4271
20230622,130500,11075011890,16710,16710,16710,16700,591
20230622,130400,11065136960,16710,16710,16720,16700,2717
20230622,130300,11019746230,16700,16690,16710,16690,685
20230622,130200,11008308600,16710,16690,16710,16680,2593
20230622,130100,10965013460,16690,16680,16690,16670,1669
20230622,130000,10937169920,16680,16680,16680,16670,767
20230622,125900,10924380200,16680,16670,16680,16670,614
20230622,125800,10914140540,16670,16680,16690,16670,3023
20230622,125700,10863708470,16690,16670,16690,16670,2741
20230622,125600,10817991070,16670,16670,16680,16670,293
20230622,125500,10813106460,16670,16670,16680,16670,762
20230622,125400,10800399630,16670,16670,16680,16670,3585
20230622,125300,10740602700,16670,16670,16680,16660,1922
20230622,125200,10708563680,16670,16650,16670,16650,2048
20230622,125100,10674445850,16650,16660,16660,16650,311
20230622,125000,10669266190,16640,16640,16660,16640,2272
20230622,124900,10631439600,16650,16640,16650,16640,859
20230622,124800,10617139530,16640,16640,16640,16630,326
20230622,124700,10611716380,16630,16640,16640,16630,769
20230622,124600,10598922100,16650,16640,16650,16640,1913
20230622,124500,10567083180,16640,16640,16640,16620,1541
20230622,124400,10541460910,16630,16630,16640,16620,403
20230622,124300,10534759260,16630,16620,16640,16620,1565
20230622,124200,10508742370,16620,16610,16620,16610,705
20230622,124100,10497029340,16610,16630,16640,16600,3058
20230622,124000,10446241380,16640,16640,16650,16630,881
20230622,123900,10431585180,16630,16650,16650,16610,596
20230622,123800,10421669080,16650,16660,16660,16640,812
20230622,123700,10408149610,16650,16660,16660,16610,5822
20230622,123600,10311347510,16660,16650,16660,16650,1566
20230622,123500,10285269280,16650,16640,16650,16640,634
20230622,123400,10274717240,16640,16630,16640,16620,707
20230622,123300,10262959800,16620,16630,16640,16610,3228
20230622,123200,10209329870,16630,16630,16650,16620,926
20230622,123100,10193925480,16630,16610,16630,16610,1025
20230622,123000,10176884460,16620,16600,16630,16600,1818
20230622,122900,10146678720,16620,16630,16630,16600,6185
20230622,122800,10043953180,16640,16640,16640,16630,929
20230622,122700,10028495170,16630,16650,16660,16630,497
20230622,122600,10020222730,16650,16630,16650,16630,2216
20230622,122500,9983333120,16630,16630,16640,16610,3776
20230622,122400,9920589020,16640,16650,16650,16630,564
20230622,122300,9911204260,16650,16640,16650,16630,665
20230622,122200,9900136350,16640,16640,16640,16630,1393
20230622,122100,9876958220,16640,16630,16640,16600,3452
20230622,122000,9819598880,16630,16630,16630,16620,632
20230622,121900,9809091140,16630,16630,16640,16620,765
20230622,121800,9796369290,16630,16640,16660,16620,3055
20230622,121700,9745540480,16640,16640,16650,16600,4483
20230622,121600,9671043340,16640,16650,16650,16640,626
20230622,121500,9660620850,16650,16660,16660,16640,962
20230622,121400,9644603670,16660,16650,16660,16640,679
20230622,121300,9633296830,16640,16660,16660,16610,3748
20230622,121200,9570994340,16650,16670,16670,16650,449
20230622,121100,9563511560,16670,16670,16670,16660,758
20230622,121000,9550877990,16670,16650,16670,16640,4417
20230622,120900,9477281310,16650,16650,16650,16610,4264
20230622,120800,9406344760,16640,16640,16650,16630,368
20230622,120700,9400220090,16640,16640,16650,16620,1194
20230622,120600,9380357350,16640,16650,16650,16630,441
20230622,120500,9373021840,16640,16670,16670,16610,3878
20230622,120400,9308539670,16670,16670,16680,16660,822
20230622,120300,9294842750,16670,16670,16680,16670,591
20230622,120200,9284988080,16680,16670,16680,16670,416
20230622,120100,9278052130,16670,16680,16690,16610,3431
20230622,120000,9220981990,16690,16680,16700,16670,2544
20230622,115900,9178528360,16680,16650,16680,16650,1946
20230622,115800,9146102400,16660,16670,16680,16650,328
20230622,115700,9140635450,16670,16650,16670,16610,5761
20230622,115600,9044837750,16660,16660,16660,16650,1147
20230622,115500,9025731790,16650,16660,16660,16650,339
20230622,115400,9020084200,16660,16660,16660,16650,401
20230622,115300,9013404950,16660,16680,16680,16620,5818
20230622,115200,8916464320,16690,16690,16690,16680,233
20230622,115100,8912576900,16690,16670,16690,16640,410
20230622,115000,8905740550,16630,16660,16690,16630,1231
20230622,114900,8885217750,16670,16670,16680,16620,5368
20230622,114800,8795853470,16670,16660,16680,16660,355
20230622,114700,8789935360,16680,16680,16700,16660,831
20230622,114600,8776072420,16690,16690,16700,16660,1571
20230622,114500,8749883770,16680,16660,16680,16610,3642
20230622,114400,8689301190,16690,16680,16720,16660,2656
20230622,114300,8644978030,16670,16670,16690,16670,1574
20230622,114200,8618730850,16670,16670,16680,16670,1709
20230622,114100,8590237990,16680,16680,16720,16630,5163
20230622,114000,8504161700,16690,16690,16690,16680,640
20230622,113900,8493482990,16680,16690,16690,16680,252
20230622,113800,8489278670,16690,16700,16700,16690,695
20230622,113700,8477676640,16700,16670,16710,16600,5478
20230622,113600,8386383210,16680,16690,16690,16670,817
20230622,113500,8372752110,16690,16670,16700,16660,3793
20230622,113400,8309491590,16670,16670,16670,16650,1627
20230622,113300,8282385050,16680,16680,16690,16600,3049
20230622,113200,8231659630,16690,16680,16690,16670,1121
20230622,113100,8212959020,16680,16630,16680,16630,1890
20230622,113000,8181491890,16630,16640,16640,16620,950
20230622,112900,8165694760,16640,16640,16640,16590,3424
20230622,112800,8108842270,16640,16610,16640,16600,968
20230622,112700,8092759430,16600,16600,16610,16600,646
20230622,112600,8082032020,16610,16600,16610,16600,2962
20230622,112500,8032844570,16610,16610,16650,16600,5959
20230622,112400,7933831860,16610,16600,16610,16600,1875
20230622,112300,7902694920,16600,16600,16610,16600,1860
20230622,112200,7871815590,16610,16610,16610,16600,736
20230622,112100,7859596640,16600,16610,16610,16600,4653
20230622,112000,7782351280,16610,16610,16610,16600,3219
20230622,111900,7728906430,16600,16610,16610,16600,9380
20230622,111800,7573195530,16600,16620,16620,16600,11217
20230622,111700,7386882470,16620,16620,16630,16610,4559
20230622,111600,7311117550,16630,16620,16630,16620,2883
20230622,111500,7263196360,16620,16620,16640,16610,2446
20230622,111400,7222540340,16620,16620,16620,16610,3277
20230622,111300,7168081440,16630,16640,16640,16610,5382
20230622,111200,7078611850,16640,16650,16650,16630,1705
20230622,111100,7050239440,16640,16630,16650,16630,2538
20230622,111000,7008010190,16630,16630,16640,16630,918
20230622,110900,6992738640,16640,16630,16640,16620,7543
20230622,110800,6867334100,16630,16640,16650,16630,2387
20230622,110700,6827608150,16650,16640,16650,16640,1227
20230622,110600,6807186060,16650,16640,16660,16640,739
20230622,110500,6794879730,16650,16650,16670,16630,8957
20230622,110400,6645882110,16650,16640,16660,16640,787
20230622,110300,6632781610,16650,16660,16680,16640,1229
20230622,110200,6612311850,16660,16640,16680,16630,1694
20230622,110100,6584113410,16640,16650,16650,16630,4208
20230622,110000,6514120120,16660,16660,16670,16650,917
20230622,105900,6498841240,16660,16680,16680,16640,1317
20230622,105800,6476890540,16680,16680,16720,16670,1933
20230622,105700,6444628500,16670,16690,16700,16630,7896
20230622,105600,6313086250,16700,16700,16700,16690,674
20230622,105500,6301831790,16700,16660,16700,16650,1642
20230622,105400,6274461390,16660,16650,16660,16640,567
20230622,105300,6265018290,16650,16680,16680,16620,6439
20230622,105200,6157895940,16690,16670,16690,16650,3337
20230622,105100,6102271690,16670,16650,16680,16650,1839
20230622,105000,6071628290,16660,16660,16660,16650,611
20230622,104900,6061450800,16650,16640,16660,16620,4626
20230622,104800,5984524610,16640,16650,16650,16630,1978
20230622,104700,5951599060,16660,16670,16680,16650,1253
20230622,104600,5930728170,16680,16680,16690,16660,617
20230622,104500,5920442620,16700,16700,16720,16660,3697
20230622,104400,5858750550,16700,16680,16700,16680,2207
20230622,104300,5821905750,16690,16690,16690,16680,1469
20230622,104200,5797390510,16680,16690,16690,16680,779
20230622,104100,5784395960,16690,16680,16690,16670,1293
20230622,104000,5762820250,16690,16690,16690,16680,512
20230622,103900,5754278330,16680,16690,16690,16680,190
20230622,103800,5751108800,16690,16690,16690,16680,1106
20230622,103700,5732652800,16680,16690,16690,16680,665
20230622,103600,5721559260,16680,16670,16680,16650,3556
20230622,103500,5662280900,16660,16670,16670,16660,808
20230622,103400,5648815650,16660,16700,16700,16650,6686
20230622,103300,5537309400,16690,16610,16690,16610,5786
20230622,103200,5440978870,16620,16620,16620,16610,1377
20230622,103100,5418094910,16620,16630,16630,16610,7348
20230622,103000,5295948460,16630,16630,16650,16630,750
20230622,102900,5283471150,16630,16630,16630,16620,825
20230622,102800,5269752470,16630,16640,16640,16620,2483
20230622,102700,5228466590,16640,16620,16640,16620,1850
20230622,102600,5197700150,16630,16630,16640,16630,2920
20230622,102500,5149140430,16630,16640,16660,16630,5320
20230622,102400,5060639990,16640,16640,16650,16630,3753
20230622,102300,4998181760,16640,16670,16670,16640,25114
20230622,102200,4579970820,16670,16680,16690,16670,4795
20230622,102100,4500025370,16680,16680,16690,16670,1678
20230622,102000,4472037150,16680,16710,16710,16670,13741
20230622,101900,4242641650,16710,16700,16710,16700,2144
20230622,101800,4206818690,16700,16720,16720,16700,4412
20230622,101700,4133094120,16720,16720,16730,16720,349
20230622,101600,4127258650,16720,16730,16730,16720,1040
20230622,101500,4109860420,16730,16730,16740,16720,4103
20230622,101400,4041229490,16730,16740,16740,16730,460
20230622,101300,4033531970,16740,16730,16740,16730,614
20230622,101200,4023256090,16730,16730,16740,16730,1751
20230622,101100,3993959690,16730,16720,16730,16720,1356
20230622,101000,3971276770,16720,16720,16730,16720,3450
20230622,100900,3913577040,16720,16710,16720,16710,1342
20230622,100800,3891147690,16710,16710,16720,16710,296
20230622,100700,3886201520,16710,16720,16730,16710,3971
20230622,100600,3819814870,16720,16720,16740,16710,4138
20230622,100500,3750654420,16710,16730,16740,16710,5133
20230622,100400,3664825930,16730,16760,16760,16730,4264
20230622,100300,3593440270,16760,16760,16760,16750,789
20230622,100200,3580218380,16760,16740,16760,16740,2764
20230622,100100,3533929080,16740,16750,16750,16740,9161
20230622,100000,3380490300,16750,16750,16750,16730,1287
20230622,095900,3358947680,16740,16740,16750,16740,1903
20230622,095800,3327082530,16740,16750,16750,16730,2631
20230622,095700,3283032040,16750,16760,16760,16750,3404
20230622,095600,3226011370,16760,16750,16760,16750,1051
20230622,095500,3208399030,16760,16750,16760,16750,1548
20230622,095400,3182467170,16760,16760,16760,16750,2852
20230622,095300,3134671260,16760,16800,16800,16760,4254
20230622,095200,3063298970,16790,16790,16790,16780,385
20230622,095100,3056835360,16790,16800,16810,16770,2464
20230622,095000,3015480390,16810,16820,16820,16800,1284
20230622,094900,2993893980,16820,16810,16820,16800,1750
20230622,094800,2964476970,16810,16810,16820,16800,450
20230622,094700,2956911870,16800,16810,16820,16800,1191
20230622,094600,2936893810,16810,16790,16810,16790,563
20230622,094500,2927432740,16790,16800,16810,16790,3206
20230622,094400,2873596230,16800,16790,16800,16790,1184
20230622,094300,2853706100,16790,16790,16800,16780,886
20230622,094200,2838835170,16780,16780,16790,16770,3188
20230622,094100,2785329650,16780,16780,16780,16770,859
20230622,094000,2770921860,16780,16820,16820,16780,5256
20230622,093900,2682610330,16820,16820,16820,16810,662
20230622,093800,2671476500,16820,16840,16850,16810,1397
20230622,093700,2647975730,16850,16810,16850,16810,1383
20230622,093600,2624714300,16820,16820,16840,16810,1213
20230622,093500,2604311800,16830,16810,16860,16800,10003
20230622,093400,2435962520,16810,16830,16830,16800,2691
20230622,093300,2390722410,16840,16870,16870,16820,2085
20230622,093200,2355605130,16870,16900,16900,16870,3196
20230622,093100,2301628560,16900,16900,16900,16890,1058
20230622,093000,2283748500,16900,16880,16900,16880,2140
20230622,092900,2247603740,16890,16890,16890,16880,1172
20230622,092800,2227811420,16890,16870,16890,16840,11138
20230622,092700,2039829920,16860,16820,16870,16810,4577
20230622,092600,1962758330,16820,16810,16820,16810,889
20230622,092500,1947808280,16810,16800,16810,16790,1804
20230622,092400,1917500390,16800,16750,16800,16750,1737
20230622,092300,1888347560,16750,16770,16780,16750,2545
20230622,092200,1845674870,16780,16780,16790,16770,1979
20230622,092100,1812464330,16780,16770,16790,16750,1005
20230622,092000,1795601880,16750,16830,16830,16750,7038
20230622,091900,1677436160,16830,16830,16840,16810,1365
20230622,091800,1654466160,16840,16840,16840,16830,537
20230622,091700,1645423260,16840,16840,16840,16820,497
20230622,091600,1637055490,16840,16790,16850,16790,2718
20230622,091500,1591337900,16790,16780,16790,16780,1335
20230622,091400,1568925610,16780,16770,16790,16760,2199
20230622,091300,1532029840,16760,16780,16790,16720,2693
20230622,091200,1486858000,16780,16760,16780,16760,3770
20230622,091100,1423640570,16760,16710,16760,16700,3089
20230622,091000,1371989260,16710,16690,16710,16690,3189
20230622,090900,1318739470,16680,16690,16690,16650,18779
20230622,090800,1005614150,16700,16700,16710,16690,7189
20230622,090700,885572930,16700,16740,16740,16700,6840
20230622,090600,771254950,16740,16770,16770,16720,5906
20230622,090500,672379400,16770,16740,16800,16740,6131
20230622,090400,569569240,16740,16760,16760,16740,1446
20230622,090300,545359850,16740,16700,16770,16690,4430
20230622,090200,471269930,16700,16740,16770,16690,7999
20230622,090100,337542270,16740,16770,16800,16710,11597
20230622,090000,143244900,16780,16800,16830,16770,8502